Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.80 | 61.02 | 59.80 | 60.13 | 12,545,311 | +0.87(+1.46%) |
May 23, 2011 | 59.10 | 59.51 | 58.76 | 59.26 | 8,749,760 | -1.03(-1.70%) |
May 20, 2011 | 60.16 | 60.88 | 59.42 | 60.29 | 11,420,488 | -0.06(-0.10%) |
May 19, 2011 | 60.76 | 61.08 | 59.82 | 60.35 | 10,686,461 | -0.12(-0.20%) |
May 18, 2011 | 59.56 | 60.94 | 59.38 | 60.47 | 11,918,532 | +1.22(+2.06%) |
May 17, 2011 | 58.78 | 59.68 | 58.37 | 59.25 | 16,329,690 | -0.09(-0.16%) |
May 16, 2011 | 59.35 | 60.40 | 59.10 | 59.34 | 13,293,160 | -0.38(-0.63%) |
May 13, 2011 | 60.42 | 60.83 | 59.00 | 59.72 | 14,193,740 | -0.58(-0.97%) |
May 12, 2011 | 59.34 | 60.70 | 58.72 | 60.30 | 18,623,302 | +0.92(+1.54%) |
May 11, 2011 | 60.84 | 60.84 | 58.36 | 59.38 | 17,574,440 | -1.62(-2.65%) |
May 10, 2011 | 60.67 | 61.54 | 60.27 | 61.00 | 10,104,613 | +0.65(+1.08%) |
May 09, 2011 | 60.22 | 60.67 | 59.69 | 60.35 | 12,009,914 | +0.67(+1.12%) |
May 06, 2011 | 60.71 | 61.46 | 59.18 | 59.68 | 14,870,750 | -0.13(-0.22%) |
May 05, 2011 | 59.93 | 61.66 | 59.02 | 59.81 | 18,500,454 | -1.41(-2.30%) |
May 04, 2011 | 62.01 | 62.01 | 60.51 | 61.22 | 11,973,845 | -0.77(-1.23%) |
May 03, 2011 | 62.97 | 63.49 | 61.51 | 61.98 | 11,563,079 | -1.40(-2.21%) |
May 02, 2011 | 63.26 | 63.52 | 62.74 | 63.38 | 11,864,123 | -1.42(-2.18%) |
Apr 29, 2011 | 64.12 | 64.98 | 63.50 | 64.80 | 9,545,760 | +0.46(+0.72%) |
Apr 28, 2011 | 63.61 | 64.79 | 63.51 | 64.34 | 6,639,744 | -0.19(-0.30%) |
Apr 27, 2011 | 64.86 | 65.07 | 63.05 | 64.53 | 10,620,087 | -0.06(-0.10%) |
Apr 26, 2011 | 63.67 | 64.79 | 63.55 | 64.60 | 8,286,952 | +1.03(+1.61%) |
Apr 25, 2011 | 64.50 | 64.52 | 63.25 | 63.57 | 7,597,780 | -1.25(-1.93%) |
Apr 21, 2011 | 64.55 | 65.82 | 64.24 | 64.82 | 15,180,713 | +1.36(+2.15%) |
Apr 20, 2011 | 63.26 | 63.59 | 62.89 | 63.46 | 11,785,996 | +1.27(+2.04%) |
Apr 19, 2011 | 61.11 | 62.27 | 60.98 | 62.19 | 12,051,838 | +1.00(+1.63%) |
Apr 18, 2011 | 61.45 | 61.66 | 60.36 | 61.19 | 12,831,319 | -1.38(-2.20%) |
Apr 15, 2011 | 62.60 | 62.94 | 61.51 | 62.57 | 11,311,963 | +0.46(+0.74%) |
Apr 14, 2011 | 61.47 | 62.35 | 61.17 | 62.11 | 9,307,839 | +0.17(+0.27%) |
Apr 13, 2011 | 62.71 | 63.02 | 61.84 | 61.94 | 10,360,840 | -0.32(-0.52%) |
Apr 12, 2011 | 63.38 | 63.67 | 61.77 | 62.27 | 14,813,439 | -1.85(-2.88%) |
Apr 11, 2011 | 65.69 | 66.34 | 63.83 | 64.11 | 11,449,773 | -1.48(-2.26%) |
Apr 08, 2011 | 66.93 | 66.97 | 65.28 | 65.59 | 10,813,424 | -0.56(-0.84%) |
Apr 07, 2011 | 66.53 | 66.71 | 65.49 | 66.15 | 8,669,138 | -1.36(-2.01%) |
Apr 06, 2011 | 67.59 | 67.80 | 65.62 | 67.51 | 10,059,346 | +0.45(+0.68%) |
Apr 05, 2011 | 66.85 | 68.00 | 66.71 | 67.05 | 10,427,846 | +0.07(+0.11%) |
Apr 04, 2011 | 68.11 | 68.49 | 66.89 | 66.98 | 9,212,214 | -0.67(-0.99%) |
Apr 01, 2011 | 67.94 | 68.59 | 67.31 | 67.65 | 8,303,586 | +0.32(+0.47%) |
Mar 31, 2011 | 68.06 | 68.80 | 67.25 | 67.33 | 10,379,543 | -0.28(-0.42%) |
Mar 30, 2011 | 67.62 | 67.62 | 67.62 | 67.62 | 11,368,422 | -0.51(-0.75%) |
Mar 29, 2011 | 65.52 | 68.37 | 65.10 | 68.13 | 18,646,244 | +2.84(+4.35%) |
Mar 28, 2011 | 62.47 | 65.96 | 62.29 | 65.29 | 21,837,266 | +2.56(+4.07%) |
Mar 25, 2011 | 63.34 | 63.48 | 62.37 | 62.73 | 15,023,043 | -0.87(-1.37%) |
Mar 24, 2011 | 64.16 | 64.25 | 62.60 | 63.61 | 9,037,853 | -0.29(-0.45%) |
Mar 23, 2011 | 64.06 | 64.27 | 63.27 | 63.90 | 6,671,622 | -0.19(-0.30%) |
Mar 22, 2011 | 64.49 | 64.79 | 63.73 | 64.09 | 8,923,346 | -0.69(-1.07%) |
Mar 21, 2011 | 64.26 | 64.79 | 64.19 | 64.79 | 11,344,722 | +2.74(+4.42%) |
Mar 18, 2011 | 63.36 | 63.64 | 61.60 | 62.04 | 16,127,494 | -0.81(-1.29%) |
Mar 17, 2011 | 61.23 | 63.18 | 60.73 | 62.85 | 15,581,640 | +2.85(+4.75%) |
Mar 16, 2011 | 60.70 | 61.27 | 59.15 | 60.00 | 18,383,740 | -1.23(-2.00%) |
Mar 15, 2011 | 60.88 | 61.72 | 60.74 | 61.23 | 12,232,305 | -0.40(-0.66%) |
Mar 14, 2011 | 61.64 | 61.96 | 60.39 | 61.63 | 15,775,427 | -0.64(-1.02%) |
Mar 11, 2011 | 60.41 | 62.73 | 60.40 | 62.27 | 11,888,095 | +1.18(+1.93%) |
Mar 10, 2011 | 62.54 | 62.74 | 60.93 | 61.09 | 19,045,260 | -2.84(-4.45%) |
Mar 09, 2011 | 64.57 | 64.97 | 63.56 | 63.93 | 10,550,041 | -0.94(-1.45%) |
Mar 08, 2011 | 65.92 | 65.96 | 64.64 | 64.87 | 8,247,604 | -0.29(-0.44%) |
Mar 07, 2011 | 66.27 | 66.66 | 64.92 | 65.16 | 9,513,572 | -0.83(-1.26%) |
Mar 04, 2011 | 66.89 | 67.13 | 65.30 | 65.99 | 8,368,496 | -1.05(-1.56%) |
Mar 03, 2011 | 66.68 | 67.15 | 66.09 | 67.04 | 10,596,726 | +1.34(+2.04%) |
Mar 02, 2011 | 65.60 | 66.01 | 64.63 | 65.70 | 12,964,464 | -0.37(-0.56%) |